[{"date_trade":"10:24:00","volume":500000,"price":67.35},{"date_trade":"10:41:37","volume":694354,"price":67.2719},{"date_trade":"10:41:37","volume":305646,"price":67.272},{"date_trade":"12:52:01","volume":100000,"price":67.21},{"date_trade":"13:34:20","volume":12300000,"price":67.2},{"date_trade":"13:50:22","volume":1800000,"price":67.1901},{"date_trade":"13:50:50","volume":2000000,"price":67.19},{"date_trade":"14:55:30","volume":4000000,"price":67.13},{"date_trade":"14:55:30","volume":3000000,"price":67.13},{"date_trade":"14:55:31","volume":4000000,"price":67.13},{"date_trade":"14:55:31","volume":1500000,"price":67.13},{"date_trade":"14:55:31","volume":3500000,"price":67.13},{"date_trade":"14:56:13","volume":130922,"price":67.12},{"date_trade":"14:56:13","volume":22496,"price":67.12},{"date_trade":"14:56:13","volume":49958,"price":67.12},{"date_trade":"14:56:13","volume":16300,"price":67.12},{"date_trade":"14:56:13","volume":6749,"price":67.12},{"date_trade":"14:56:13","volume":39277,"price":67.12},{"date_trade":"14:56:13","volume":26446,"price":67.12},{"date_trade":"14:58:14","volume":11633,"price":67.12},{"date_trade":"15:01:44","volume":1696219,"price":67.12},{"date_trade":"15:14:54","volume":1340000,"price":67.1},{"date_trade":"15:14:57","volume":11780,"price":67.1},{"date_trade":"15:14:58","volume":648220,"price":67.1},{"date_trade":"15:32:49","volume":660000,"price":67.0},{"date_trade":"15:32:49","volume":1340000,"price":67.0},{"date_trade":"15:36:06","volume":300000,"price":66.98},{"date_trade":"15:40:49","volume":2500000,"price":66.99},{"date_trade":"15:58:21","volume":4670000,"price":66.95},{"date_trade":"15:58:37","volume":330000,"price":66.95},{"date_trade":"16:31:32","volume":266630,"price":67.009},{"date_trade":"16:31:32","volume":333370,"price":67.0091},{"date_trade":"16:40:20","volume":566729,"price":67.0349},{"date_trade":"16:40:20","volume":51005,"price":67.0349},{"date_trade":"16:40:20","volume":15302,"price":67.0349},{"date_trade":"16:40:20","volume":170019,"price":67.0349},{"date_trade":"16:50:24","volume":6559,"price":67.092},{"date_trade":"16:52:30","volume":5000,"price":67.0945},{"date_trade":"16:53:59","volume":5000,"price":67.0941},{"date_trade":"16:54:30","volume":80000,"price":67.09}]